Pantera Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	0.45	0.47	0.44	0.46	0.46	4.55%	95,408
Nov 7, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	39,200
Nov 6, 2025	0.43	0.45	0.43	0.44	0.44	4.82%	48,600
Nov 5, 2025	0.42	0.42	0.42	0.42	0.42	1.22%	56,700
Nov 4, 2025	0.43	0.44	0.41	0.41	0.41	-10.87%	109,600
Nov 3, 2025	0.45	0.48	0.45	0.46	0.46	4.55%	32,700
Oct 31, 2025	0.44	0.45	0.42	0.44	0.44	-6.38%	24,100
Oct 30, 2025	0.48	0.49	0.47	0.47	0.47	-3.09%	37,412
Oct 29, 2025	0.47	0.49	0.46	0.49	0.49	3.19%	98,800
Oct 28, 2025	0.44	0.48	0.44	0.47	0.47	4.44%	21,839
Oct 27, 2025	0.45	0.46	0.42	0.45	0.45	-1.10%	130,844
Oct 24, 2025	0.47	0.50	0.46	0.46	0.46	-5.21%	227,300
Oct 23, 2025	0.51	0.51	0.48	0.48	0.48	-2.04%	101,800
Oct 22, 2025	0.46	0.49	0.44	0.49	0.49	6.52%	149,200
Oct 21, 2025	0.52	0.52	0.45	0.46	0.46	-14.81%	188,714
Oct 20, 2025	0.53	0.54	0.52	0.54	0.54	8.00%	32,726
Oct 17, 2025	0.53	0.54	0.48	0.50	0.50	-9.09%	285,609
Oct 16, 2025	0.60	0.60	0.55	0.55	0.55	-8.33%	170,812
Oct 15, 2025	0.63	0.67	0.60	0.60	0.60	-4.76%	178,800
Oct 14, 2025	0.63	0.64	0.61	0.63	0.63	10.53%	150,843
Oct 10, 2025	0.60	0.60	0.53	0.57	0.57	3.64%	129,341
Oct 9, 2025	0.64	0.69	0.53	0.55	0.55	-8.33%	494,722
Oct 8, 2025	0.59	0.66	0.59	0.60	0.60	-	404,700
Oct 7, 2025	0.59	0.60	0.54	0.60	0.60	3.45%	230,012
Oct 6, 2025	0.50	0.60	0.50	0.58	0.58	23.40%	1,876,500
Oct 3, 2025	0.47	0.48	0.46	0.47	0.47	3.30%	246,325
Oct 2, 2025	0.48	0.48	0.45	0.46	0.46	-5.21%	151,624
Oct 1, 2025	0.48	0.51	0.48	0.48	0.48	2.13%	214,500
Sep 30, 2025	0.49	0.49	0.47	0.47	0.47	-6.00%	143,721
Sep 29, 2025	0.51	0.54	0.50	0.50	0.50	4.17%	502,635
Sep 26, 2025	0.53	0.53	0.48	0.48	0.48	-7.69%	1,090,434
Sep 25, 2025	0.50	0.52	0.50	0.52	0.52	5.05%	221,030
Sep 24, 2025	0.50	0.50	0.48	0.50	0.50	-	91,100
Sep 23, 2025	0.51	0.54	0.49	0.50	0.50	-8.33%	351,735
Sep 22, 2025	0.54	0.55	0.52	0.54	0.54	9.09%	253,300
Sep 19, 2025	0.49	0.52	0.49	0.50	0.50	1.02%	240,500
Sep 18, 2025	0.52	0.52	0.48	0.49	0.49	-2.00%	106,920
Sep 17, 2025	0.51	0.51	0.50	0.50	0.50	-3.85%	77,542
Sep 16, 2025	0.57	0.57	0.52	0.52	0.52	-5.45%	74,800
Sep 15, 2025	0.56	0.58	0.55	0.55	0.55	-	190,144
Sep 12, 2025	0.52	0.55	0.51	0.55	0.55	5.77%	510,100
Sep 11, 2025	0.50	0.52	0.49	0.52	0.52	-	209,900
Sep 10, 2025	0.50	0.52	0.50	0.52	0.52	6.12%	42,300
Sep 9, 2025	0.53	0.53	0.49	0.49	0.49	-3.92%	115,806
Sep 8, 2025	0.53	0.54	0.51	0.51	0.51	-3.77%	471,600
Sep 5, 2025	0.50	0.54	0.50	0.53	0.53	6.00%	532,200
Sep 4, 2025	0.50	0.53	0.47	0.50	0.50	-3.85%	175,400
Sep 3, 2025	0.55	0.55	0.50	0.52	0.52	-8.77%	264,700
Sep 2, 2025	0.50	0.57	0.48	0.57	0.57	20.00%	542,700
Aug 29, 2025	0.45	0.48	0.45	0.48	0.48	5.56%	95,500